Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 38.69 | 39.15 | 38.08 | 38.09 | 310,115 | -0.83(-2.13%) |
Jan 28, 2021 | 35.66 | 39.94 | 35.66 | 38.92 | 290,990 | +2.25(+6.13%) |
Jan 27, 2021 | 36.55 | 37.22 | 35.84 | 36.67 | 196,991 | -0.94(-2.49%) |
Jan 26, 2021 | 38.37 | 38.75 | 37.50 | 37.61 | 121,894 | -0.43(-1.14%) |
Jan 25, 2021 | 38.38 | 38.95 | 37.69 | 38.04 | 244,044 | -0.44(-1.15%) |
Jan 22, 2021 | 37.58 | 38.54 | 36.56 | 38.49 | 212,659 | +0.61(+1.61%) |
Jan 21, 2021 | 38.84 | 38.84 | 37.81 | 37.88 | 151,046 | -0.92(-2.36%) |
Jan 20, 2021 | 39.04 | 39.37 | 38.17 | 38.79 | 238,724 | -0.07(-0.18%) |
Jan 19, 2021 | 38.65 | 39.18 | 38.30 | 38.86 | 284,828 | +0.20(+0.51%) |
Jan 15, 2021 | 35.19 | 39.08 | 32.31 | 38.66 | 257,584 | +0.47(+1.24%) |
Jan 14, 2021 | 38.07 | 38.63 | 37.47 | 38.19 | 201,113 | +0.20(+0.52%) |
Jan 13, 2021 | 38.21 | 38.50 | 36.61 | 37.99 | 176,347 | -0.46(-1.20%) |
Jan 12, 2021 | 38.23 | 39.14 | 37.88 | 38.46 | 205,689 | +0.52(+1.36%) |
Jan 11, 2021 | 37.67 | 38.26 | 37.34 | 37.94 | 228,924 | -0.05(-0.14%) |
Jan 08, 2021 | 38.93 | 38.93 | 37.20 | 37.99 | 180,714 | -0.77(-1.98%) |
Jan 07, 2021 | 40.43 | 40.43 | 38.73 | 38.76 | 352,111 | -1.01(-2.53%) |
Jan 06, 2021 | 36.46 | 40.26 | 36.46 | 39.77 | 860,030 | +3.60(+9.95%) |
Jan 05, 2021 | 35.89 | 36.99 | 35.83 | 36.17 | 343,344 | +0.27(+0.74%) |
Jan 04, 2021 | 36.17 | 36.51 | 35.16 | 35.90 | 350,691 | -0.15(-0.41%) |
Dec 31, 2020 | 36.05 | 36.05 | 36.05 | 184,445 | +0.37(+1.05%) | |
Dec 30, 2020 | 35.25 | 35.95 | 34.99 | 35.68 | 184,445 | +0.41(+1.17%) |
Dec 29, 2020 | 36.49 | 36.49 | 34.98 | 35.26 | 224,912 | -1.00(-2.75%) |
Dec 28, 2020 | 36.27 | 36.79 | 35.91 | 36.26 | 256,379 | +0.11(+0.30%) |
Dec 24, 2020 | 36.39 | 36.39 | 35.60 | 36.15 | 63,483 | -0.16(-0.43%) |
Dec 23, 2020 | 35.50 | 36.46 | 35.50 | 36.31 | 281,631 | +0.95(+2.68%) |
Dec 22, 2020 | 35.30 | 35.79 | 34.89 | 35.36 | 249,424 | +0.38(+1.10%) |
Dec 21, 2020 | 35.10 | 35.28 | 34.55 | 34.98 | 391,006 | -0.09(-0.25%) |
Dec 18, 2020 | 35.01 | 35.99 | 32.35 | 35.07 | 1,002,246 | +0.26(+0.74%) |
Dec 17, 2020 | 34.79 | 35.24 | 33.74 | 34.81 | 236,452 | +0.23(+0.66%) |
Dec 16, 2020 | 34.90 | 35.95 | 34.48 | 34.58 | 272,106 | -0.14(-0.40%) |
Dec 15, 2020 | 34.30 | 34.79 | 34.26 | 34.72 | 213,961 | +0.75(+2.21%) |
Dec 14, 2020 | 34.51 | 34.64 | 33.83 | 33.97 | 254,012 | -0.30(-0.86%) |
Dec 11, 2020 | 34.18 | 34.77 | 33.87 | 34.27 | 228,377 | -0.19(-0.54%) |
Dec 10, 2020 | 33.50 | 34.66 | 33.05 | 34.45 | 523,490 | +0.54(+1.60%) |
Dec 09, 2020 | 34.72 | 34.79 | 33.67 | 33.91 | 292,510 | -0.43(-1.26%) |
Dec 08, 2020 | 33.95 | 34.46 | 33.95 | 34.35 | 184,366 | +0.05(+0.14%) |
Dec 07, 2020 | 34.12 | 34.52 | 33.67 | 34.30 | 198,185 | +0.00(+0.00%) |
Dec 04, 2020 | 34.64 | 34.96 | 33.63 | 34.30 | 410,086 | +0.23(+0.66%) |
Dec 03, 2020 | 34.55 | 34.55 | 33.83 | 34.07 | 273,362 | -0.21(-0.60%) |
Dec 02, 2020 | 33.57 | 34.46 | 33.57 | 34.28 | 213,561 | +0.52(+1.55%) |
Dec 01, 2020 | 33.53 | 34.32 | 33.12 | 33.75 | 244,254 | +1.16(+3.56%) |
Nov 30, 2020 | 33.88 | 34.24 | 32.40 | 32.59 | 277,892 | -1.79(-5.21%) |
Nov 27, 2020 | 34.25 | 34.94 | 33.89 | 34.38 | 108,564 | +0.19(+0.55%) |
Nov 25, 2020 | 35.09 | 35.55 | 34.03 | 34.20 | 282,327 | -1.25(-3.53%) |
Nov 24, 2020 | 34.94 | 35.45 | 34.42 | 35.45 | 324,925 | +1.29(+3.78%) |
Nov 23, 2020 | 34.75 | 35.08 | 34.10 | 34.16 | 255,506 | +0.03(+0.09%) |
Nov 20, 2020 | 33.47 | 34.34 | 33.43 | 34.13 | 204,129 | +0.17(+0.49%) |
Nov 19, 2020 | 33.38 | 34.02 | 33.12 | 33.96 | 166,787 | +0.41(+1.23%) |
Nov 18, 2020 | 34.12 | 34.93 | 33.52 | 33.55 | 257,205 | -0.35(-1.05%) |
Nov 17, 2020 | 33.48 | 34.12 | 31.82 | 33.90 | 452,749 | -0.15(-0.43%) |
Nov 16, 2020 | 34.46 | 35.23 | 33.81 | 34.05 | 527,130 | +0.98(+2.98%) |
Nov 13, 2020 | 31.61 | 33.55 | 31.53 | 33.07 | 224,440 | +1.76(+5.63%) |
Nov 12, 2020 | 32.52 | 32.52 | 30.95 | 31.30 | 218,537 | -1.47(-4.48%) |
Nov 11, 2020 | 34.20 | 34.20 | 31.85 | 32.77 | 159,236 | -1.06(-3.14%) |
Nov 10, 2020 | 33.07 | 34.05 | 32.75 | 33.83 | 416,189 | +1.39(+4.28%) |
Nov 09, 2020 | 32.39 | 32.99 | 30.43 | 32.44 | 460,198 | +3.60(+12.50%) |
Nov 06, 2020 | 29.87 | 30.00 | 28.71 | 28.84 | 136,593 | -0.82(-2.76%) |
Nov 05, 2020 | 28.80 | 29.97 | 28.51 | 29.66 | 161,787 | +0.82(+2.83%) |
Nov 04, 2020 | 28.29 | 29.07 | 27.50 | 28.84 | 236,251 | -0.11(-0.37%) |
Nov 03, 2020 | 29.54 | 29.54 | 28.61 | 28.95 | 220,452 | -0.13(-0.44%) |